[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHAZ":3,"homepage-market-summary":30,"stock-options-SHAZ":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHAZ","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SharonAI Holdings, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","SharonAI Holdings Inc is a neocloud operator, purpose-built to power the next generation of artificial intelligence (AI) and high-performance computing (HPC). The Company's infrastructure is architected from the ground up to meet the specific, intensive, and complex demands of modern AI training and inference workloads, machine learning, and Generative AI. Its services include: Sovereign AI Australia, GPU-as-a-Service, SHARON AI Cloud, SHARON AI Private Cloud, Virtual Private Clusters, HPC Servers, and SHARON AI Studio. The company's products are: SHARON AI Supercluster, GPU Fleet, Virtual Servers, Cloud Storage, and Machine Learning & Infrastructure. The Company operates in one operating segment, High Performance Compute Services (HPC).","30","New York, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.05,43.705,38.15,45.12,-6.07,-13.45,2370691.812374,29409,40.0626,97.48,16.55,903455.3312964654,27.8,202,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":53,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":228,"updated_at":677,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1.3,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},1567,29167,0.28,[187,188,192,196,200,204,208,212,216,220,224],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",99,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-02-19",134,"270219",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-03-19",162,"270319",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-05-21",225,"270521",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-06-17",252,"270617",{"date":217,"label":217,"type":178,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-09-17",344,"270917",{"date":221,"label":221,"type":178,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2028-01-21",470,"280121",{"date":225,"label":225,"type":178,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2029-01-19",834,"290119",[229,251,270,294,323,352,382,409,434,458,481,502,524,545,564,578,592,604,614,625,636,647,659,668],{"strike":230,"call":231,"put":242,"callItm":53,"putItm":14,"isAtm":14},22.5,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":53},"SHAZ  261016C00022500",14.9,18.8,0,2.0732,0.976762,0.004596,-0.041869,0.003171,0.004615,{"contract_symbol":243,"symbol":243,"bid":235,"ask":244,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":14},"SHAZ  261016P00022500",0.3,1.7263,-0.009767,0.002622,-0.01656,0.001506,-0.00009,{"strike":252,"call":253,"put":262,"callItm":53,"putItm":14,"isAtm":14},25,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":53},"SHAZ  261016C00025000",13.1,15.6,0.949953,0.00863,-0.078622,0.005954,0.00489,{"contract_symbol":263,"symbol":263,"bid":235,"ask":264,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":245,"implied_volatility":245,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":14},"SHAZ  261016P00025000",0.65,-0.027499,0.006355,-0.040144,0.003651,-0.000257,{"strike":271,"call":272,"put":284,"callItm":53,"putItm":14,"isAtm":14},30,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":235,"changePercent":9,"volume":235,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":53},"SHAZ  261016C00030000",8.1,11.4,26.7,1,1.5978,0.898883,0.019193,-0.103869,0.010207,0.005488,{"contract_symbol":285,"symbol":285,"bid":235,"ask":286,"last":287,"change":235,"changePercent":9,"volume":235,"openInterest":179,"open_interest":179,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"SHAZ  261016P00030000",0.7,1.55,1.227,-0.055009,0.015717,-0.050158,0.006418,-0.000503,{"strike":295,"call":296,"put":309,"callItm":53,"putItm":14,"isAtm":14},35,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":301,"changePercent":9,"volume":302,"openInterest":277,"open_interest":277,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":53},"SHAZ  261016C00035000",4.6,5.7,4.7,-15,1059,1.1934,0.775493,0.043509,-0.13134,0.017281,0.005415,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":315,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"SHAZ  261016P00035000",0.25,0.9,0.68,0.43,17,464,1.0042,-0.192335,0.047194,-0.100879,0.015773,-0.001769,{"strike":324,"call":325,"put":338,"callItm":14,"putItm":53,"isAtm":53},40,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":330,"changePercent":9,"volume":295,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"SHAZ  261016C00040000",1.6,2.85,1.95,-3.95,558,1.1397,0.494218,0.060665,-0.167045,0.023013,0.00368,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":343,"changePercent":9,"volume":344,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":53},"SHAZ  261016P00040000",2,3,2.58,1.76,179,2261,0.7677,-0.535571,0.089715,-0.112081,0.022924,-0.004987,{"strike":353,"call":354,"put":368,"callItm":14,"putItm":53,"isAtm":14},45,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":359,"changePercent":9,"volume":360,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"SHAZ  261016C00045000",0.6,1.2,0.5,-2.15,12,96,1.1998,0.249906,0.045901,-0.140061,0.018329,0.00191,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":373,"changePercent":9,"volume":374,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":53},"SHAZ  261016P00045000",5.3,7.2,5.76,2.91,23,523,0.8749,-0.836914,0.04881,-0.079196,0.014213,-0.008381,{"strike":383,"call":384,"put":396,"callItm":14,"putItm":53,"isAtm":14},50,{"contract_symbol":385,"symbol":385,"bid":235,"ask":358,"last":386,"change":387,"changePercent":9,"volume":388,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"SHAZ  261016C00050000",0.27,-0.93,70,580,1.226,0.106976,0.026058,-0.08302,0.010632,0.000832,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":399,"change":400,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":53},"SHAZ  261016P00050000",9.8,11.7,5.35,82,238,0.967,-0.947234,0.019296,-0.038249,0.00621,-0.010326,{"strike":410,"call":411,"put":422,"callItm":14,"putItm":53,"isAtm":14},55,{"contract_symbol":412,"symbol":412,"bid":235,"ask":311,"last":52,"change":413,"changePercent":9,"volume":414,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"SHAZ  261016C00055000",-0.4,14,475,1.3231,0.051644,0.013864,-0.051449,0.006105,0.000404,{"contract_symbol":423,"symbol":423,"bid":233,"ask":424,"last":425,"change":426,"changePercent":9,"volume":374,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":53},"SHAZ  261016P00055000",16.4,16.2,6.2,298,1.1926,-0.966195,0.010915,-0.032907,0.004332,-0.011554,{"strike":435,"call":436,"put":447,"callItm":14,"putItm":53,"isAtm":14},60,{"contract_symbol":437,"symbol":437,"bid":235,"ask":438,"last":439,"change":440,"changePercent":9,"volume":271,"openInterest":441,"open_interest":441,"iv":416,"implied_volatility":416,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"SHAZ  261016C00060000",0.35,0.05,-0.23,6962,0.01887,0.006037,-0.022404,0.002659,0.000149,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":235,"changePercent":9,"volume":235,"openInterest":452,"open_interest":452,"iv":428,"implied_volatility":428,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":53},"SHAZ  261016P00060000",19.8,21.7,11.8,195,-0.98997,0.003884,-0.011709,0.001542,-0.012816,{"strike":459,"call":460,"put":470,"callItm":14,"putItm":53,"isAtm":14},65,{"contract_symbol":461,"symbol":461,"bid":235,"ask":244,"last":73,"change":462,"changePercent":9,"volume":340,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"SHAZ  261016C00065000",0.03,2526,1.324,0.006413,0.002361,-0.008773,0.001041,0.000051,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":235,"changePercent":9,"volume":235,"openInterest":475,"open_interest":475,"iv":428,"implied_volatility":428,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":53},"SHAZ  261016P00065000",24.8,26.3,15,253,-0.997307,0.001206,-0.003637,0.000479,-0.01395,{"strike":388,"call":482,"put":490,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":483,"symbol":483,"bid":235,"ask":244,"last":439,"change":67,"changePercent":9,"volume":277,"openInterest":484,"open_interest":484,"iv":416,"implied_volatility":416,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"SHAZ  261016C00070000",6421,0.002037,0.000845,-0.003135,0.000372,0.000016,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":495,"changePercent":9,"volume":179,"openInterest":496,"open_interest":496,"iv":428,"implied_volatility":428,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":53},"SHAZ  261016P00070000",29.6,31.6,30.21,8.34,33,-0.999329,0.000339,-0.001022,0.000135,-0.015041,{"strike":503,"call":504,"put":513,"callItm":14,"putItm":53,"isAtm":14},75,{"contract_symbol":505,"symbol":505,"bid":235,"ask":506,"last":52,"change":235,"changePercent":9,"volume":235,"openInterest":507,"open_interest":507,"iv":464,"implied_volatility":464,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"SHAZ  261016C00075000",0.15,1814,0.000628,0.000287,-0.001068,0.000127,0.000005,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":235,"changePercent":9,"volume":235,"openInterest":341,"open_interest":341,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":53},"SHAZ  261016P00075000",33.8,37.5,15.86,1.1141,-0.999945,0.000035,-0.000092,0.000013,-0.016121,{"strike":525,"call":526,"put":534,"callItm":14,"putItm":53,"isAtm":14},80,{"contract_symbol":527,"symbol":527,"bid":235,"ask":438,"last":439,"change":528,"changePercent":9,"volume":341,"openInterest":206,"open_interest":206,"iv":416,"implied_volatility":416,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"SHAZ  261016C00080000",-0.25,0.000185,0.000092,-0.000342,0.000041,0.000001,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":235,"changePercent":9,"volume":235,"openInterest":539,"open_interest":539,"iv":428,"implied_volatility":428,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":53},"SHAZ  261016P00080000",39.6,41.6,20.25,300,-0.999964,0.000022,-0.000066,0.000009,-0.017195,{"strike":546,"call":547,"put":554,"callItm":14,"putItm":53,"isAtm":14},85,{"contract_symbol":548,"symbol":548,"bid":235,"ask":549,"last":311,"change":235,"changePercent":9,"volume":235,"openInterest":550,"open_interest":550,"iv":416,"implied_volatility":416,"delta":551,"gamma":552,"theta":553,"vega":522,"rho":235,"in_the_money":14},"SHAZ  261016C00085000",0.55,127,0.000054,0.000029,-0.000107,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":559,"changePercent":9,"volume":340,"openInterest":560,"open_interest":560,"iv":518,"implied_volatility":518,"delta":561,"gamma":533,"theta":562,"vega":533,"rho":563,"in_the_money":53},"SHAZ  261016P00085000",44.5,46.4,43.35,15.73,271,-0.999998,-0.000004,-0.018271,{"strike":565,"call":566,"put":571,"callItm":14,"putItm":53,"isAtm":14},90,{"contract_symbol":567,"symbol":567,"bid":235,"ask":264,"last":439,"change":235,"changePercent":9,"volume":235,"openInterest":568,"open_interest":568,"iv":464,"implied_volatility":464,"delta":489,"gamma":543,"theta":569,"vega":570,"rho":235,"in_the_money":14},"SHAZ  261016C00090000",568,-0.000033,0.000004,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":9,"changePercent":9,"volume":576,"openInterest":235,"open_interest":235,"iv":428,"implied_volatility":428,"delta":561,"gamma":533,"theta":562,"vega":235,"rho":577,"in_the_money":53},"SHAZ  261016P00090000",49,51.7,50.23,7,-0.019345,{"strike":579,"call":580,"put":585,"callItm":14,"putItm":53,"isAtm":14},95,{"contract_symbol":581,"symbol":581,"bid":235,"ask":358,"last":52,"change":235,"changePercent":9,"volume":235,"openInterest":582,"open_interest":582,"iv":416,"implied_volatility":416,"delta":570,"gamma":583,"theta":584,"vega":533,"rho":235,"in_the_money":14},"SHAZ  261016C00095000",263,0.000003,-0.00001,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":428,"implied_volatility":428,"delta":589,"gamma":235,"theta":590,"vega":235,"rho":591,"in_the_money":53},"SHAZ  261016P00095000",53.8,57.5,-1,-0.000001,-0.020419,{"strike":593,"call":594,"put":598,"callItm":14,"putItm":53,"isAtm":14},100,{"contract_symbol":595,"symbol":595,"bid":235,"ask":264,"last":439,"change":235,"changePercent":9,"volume":235,"openInterest":596,"open_interest":596,"iv":416,"implied_volatility":416,"delta":533,"gamma":533,"theta":597,"vega":235,"rho":235,"in_the_money":14},"SHAZ  261016C00100000",3511,-0.000003,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":235,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":428,"implied_volatility":428,"delta":589,"gamma":235,"theta":235,"vega":235,"rho":603,"in_the_money":53},"SHAZ  261016P00100000",59,62.5,33.69,-0.021494,{"strike":605,"call":606,"put":609,"callItm":14,"putItm":53,"isAtm":14},105,{"contract_symbol":607,"symbol":607,"bid":235,"ask":264,"last":52,"change":235,"changePercent":9,"volume":235,"openInterest":608,"open_interest":608,"iv":416,"implied_volatility":416,"delta":235,"gamma":235,"theta":590,"vega":235,"rho":235,"in_the_money":14},"SHAZ  261016C00105000",56,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":428,"implied_volatility":428,"delta":589,"gamma":235,"theta":235,"vega":235,"rho":613,"in_the_money":53},"SHAZ  261016P00105000",63.8,67.5,-0.022569,{"strike":615,"call":616,"put":619,"callItm":14,"putItm":53,"isAtm":14},110,{"contract_symbol":617,"symbol":617,"bid":235,"ask":264,"last":52,"change":235,"changePercent":9,"volume":235,"openInterest":618,"open_interest":618,"iv":416,"implied_volatility":416,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"SHAZ  261016C00110000",170,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":235,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":518,"implied_volatility":518,"delta":589,"gamma":235,"theta":235,"vega":235,"rho":624,"in_the_money":53},"SHAZ  261016P00110000",68.8,72.1,41.69,-0.023645,{"strike":626,"call":627,"put":631,"callItm":14,"putItm":53,"isAtm":14},115,{"contract_symbol":628,"symbol":628,"bid":235,"ask":629,"last":358,"change":235,"changePercent":9,"volume":235,"openInterest":630,"open_interest":630,"iv":416,"implied_volatility":416,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"SHAZ  261016C00115000",0.95,11,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":428,"implied_volatility":428,"delta":589,"gamma":235,"theta":235,"vega":235,"rho":635,"in_the_money":53},"SHAZ  261016P00115000",73.8,77.5,-0.024718,{"strike":637,"call":638,"put":642,"callItm":14,"putItm":53,"isAtm":14},120,{"contract_symbol":639,"symbol":639,"bid":235,"ask":264,"last":640,"change":235,"changePercent":9,"volume":235,"openInterest":641,"open_interest":641,"iv":464,"implied_volatility":464,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"SHAZ  261016C00120000",1.5,9,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":428,"implied_volatility":428,"delta":589,"gamma":235,"theta":235,"vega":235,"rho":646,"in_the_money":53},"SHAZ  261016P00120000",78.8,82.5,-0.025793,{"strike":648,"call":649,"put":654,"callItm":14,"putItm":53,"isAtm":14},125,{"contract_symbol":650,"symbol":650,"bid":235,"ask":651,"last":652,"change":235,"changePercent":9,"volume":235,"openInterest":653,"open_interest":653,"iv":416,"implied_volatility":416,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"SHAZ  261016C00125000",0.85,2.1,5,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":428,"implied_volatility":428,"delta":589,"gamma":235,"theta":235,"vega":235,"rho":658,"in_the_money":53},"SHAZ  261016P00125000",83.8,87.5,-0.026868,{"strike":660,"call":661,"put":663,"callItm":14,"putItm":53,"isAtm":14},130,{"contract_symbol":662,"symbol":662,"bid":235,"ask":181,"last":357,"change":235,"changePercent":9,"volume":235,"openInterest":277,"open_interest":277,"iv":416,"implied_volatility":416,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"SHAZ  261016C00130000",{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":428,"implied_volatility":428,"delta":589,"gamma":235,"theta":235,"vega":235,"rho":667,"in_the_money":53},"SHAZ  261016P00130000",89,92.5,-0.027942,{"strike":669,"call":670,"put":672,"callItm":14,"putItm":53,"isAtm":14},135,{"contract_symbol":671,"symbol":671,"bid":235,"ask":651,"last":439,"change":235,"changePercent":9,"volume":235,"openInterest":341,"open_interest":341,"iv":416,"implied_volatility":416,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"SHAZ  261016C00135000",{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":428,"implied_volatility":428,"delta":589,"gamma":235,"theta":235,"vega":235,"rho":676,"in_the_money":53},"SHAZ  261016P00135000",93.8,97.4,-0.029017,"2026-10-09T05:31:07.557904+00:00"]